8.26
+0.06(+0.73%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 8.19 | 8.26 | 8.26 | 8.27 | 8.19 | 45,924 |
| September 25, 2025 | 8.2 | 8.2 | 8.2 | 8.2 | 8.17 | 4,491 |
| September 24, 2025 | 8.14 | 8.18 | 8.18 | 8.19 | 8.14 | 2,755 |
| September 23, 2025 | 8.05 | 8.15 | 8.15 | 8.15 | 8.05 | 92,798 |
| September 22, 2025 | 8.09 | 8.07 | 8.07 | 8.09 | 8.05 | 12,700 |
| September 19, 2025 | 8.09 | 8.07 | 8.07 | 8.09 | 8.07 | 1,054 |
| September 18, 2025 | 8.09 | 8.09 | 8.09 | 8.1 | 8.09 | 340 |
| September 17, 2025 | 8.2 | 8.17 | 8.17 | 8.2 | 8.17 | 2,803 |
| September 16, 2025 | 8.18 | 8.23 | 8.23 | 8.23 | 8.18 | 43,288 |
| September 15, 2025 | 8.14 | 8.17 | 8.17 | 8.18 | 8.11 | 15,797 |
| September 12, 2025 | 8.07 | 8.13 | 8.13 | 8.13 | 8.07 | 11,720 |
| September 11, 2025 | 8.09 | 8.06 | 8.06 | 8.09 | 8.06 | 4 |
| September 10, 2025 | 8.07 | 8.07 | 8.07 | 8.09 | 8.05 | 19,231 |
| September 09, 2025 | 8.07 | 8.07 | 8.07 | 8.07 | 8.06 | 12,320 |
| September 08, 2025 | 8.03 | 8.05 | 8.05 | 8.05 | 8.01 | 15,861 |
| September 05, 2025 | 8.04 | 7.99 | 7.99 | 8.05 | 7.99 | 6,925 |
| September 04, 2025 | 8.03 | 8.03 | 8.03 | 8.04 | 8 | 68,759 |
| September 03, 2025 | 8.11 | 8.08 | 8.08 | 8.11 | 8.07 | 6.59M |
| September 02, 2025 | 8.08 | 8.09 | 8.09 | 8.1 | 8.06 | 13 |
| September 01, 2025 | 8.02 | 8.07 | 8.07 | 8.09 | 8.02 | 17,516 |
| August 29, 2025 | 7.99 | 8.01 | 8.01 | 8.01 | 7.98 | 10,777 |
| August 28, 2025 | 7.96 | 7.95 | 7.95 | 7.96 | 7.95 | 8,477 |
| August 27, 2025 | 7.94 | 7.94 | 7.94 | 7.96 | 7.92 | 31,153 |
| August 26, 2025 | 8 | 7.94 | 7.94 | 8.02 | 7.94 | 28,300 |
| August 22, 2025 | 7.91 | 7.97 | 7.97 | 7.97 | 7.91 | 13,384 |
| August 21, 2025 | 7.86 | 7.89 | 7.89 | 7.89 | 7.86 | 27,300 |
| August 20, 2025 | 7.81 | 7.85 | 7.85 | 7.85 | 7.81 | 2,005 |
| August 19, 2025 | 7.83 | 7.79 | 7.79 | 7.83 | 7.79 | 2,675 |
| August 18, 2025 | 7.81 | 7.81 | 7.81 | 7.81 | 7.8 | 3,552 |
| August 15, 2025 | 7.81 | 7.82 | 7.82 | 7.82 | 7.8 | 9,322 |
| August 14, 2025 | 7.83 | 7.81 | 7.81 | 7.83 | 7.8 | 6,391 |
| August 13, 2025 | 7.84 | 7.81 | 7.81 | 7.84 | 7.81 | 274 |
| August 12, 2025 | 7.83 | 7.81 | 7.81 | 7.83 | 7.79 | 338 |
| August 11, 2025 | 7.8 | 7.81 | 7.81 | 7.83 | 7.8 | 19 |
| August 08, 2025 | 7.82 | 7.85 | 7.85 | 7.86 | 7.82 | 3,865 |
| August 07, 2025 | 7.83 | 7.82 | 7.82 | 7.83 | 7.81 | 1,311 |
| August 06, 2025 | 7.82 | 7.83 | 7.83 | 7.84 | 7.82 | 18 |
| August 05, 2025 | 7.81 | 7.8 | 7.8 | 7.82 | 7.79 | 41,654 |
| August 04, 2025 | 7.84 | 7.83 | 7.83 | 7.87 | 7.8 | 35,255 |
| August 01, 2025 | 7.88 | 7.8 | 7.8 | 7.89 | 7.8 | 30,983 |
| July 31, 2025 | 7.91 | 7.87 | 7.87 | 7.91 | 7.87 | 97,131 |
| July 30, 2025 | 8.06 | 8 | 8 | 8.06 | 8 | 4,391 |
| July 29, 2025 | 7.98 | 7.99 | 7.99 | 7.99 | 7.98 | 0 |
| July 28, 2025 | 7.98 | 7.97 | 7.97 | 8 | 7.97 | 7,974 |
| July 25, 2025 | 8.03 | 7.97 | 7.97 | 8.04 | 7.97 | 19,934 |
| July 24, 2025 | 8.01 | 8.03 | 8.03 | 8.06 | 8.01 | 25,845 |
| July 23, 2025 | 8.03 | 8.04 | 8.04 | 8.04 | 8.03 | 17,089 |
| July 22, 2025 | 8 | 8.02 | 8.02 | 8.02 | 8 | 11,774 |
| July 21, 2025 | 8.02 | 8.01 | 8.01 | 8.02 | 8 | 33,350 |
| July 18, 2025 | 8.02 | 8.02 | 8.02 | 8.03 | 8 | 6,879 |
| July 17, 2025 | 7.91 | 7.95 | 7.95 | 7.95 | 7.91 | 69 |
| July 16, 2025 | 7.92 | 7.92 | 7.92 | 7.92 | 7.89 | 17,369 |
| July 15, 2025 | 7.92 | 7.92 | 7.92 | 7.92 | 7.91 | 18 |
| July 14, 2025 | 7.98 | 7.92 | 7.92 | 8 | 7.92 | 5,568 |
| July 11, 2025 | 7.91 | 7.98 | 7.98 | 7.98 | 7.91 | 685 |
| July 10, 2025 | 7.91 | 7.89 | 7.89 | 7.92 | 7.89 | 13,567 |
| July 09, 2025 | 7.91 | 7.89 | 7.89 | 7.91 | 7.88 | 16,490 |
| July 08, 2025 | 7.87 | 7.86 | 7.86 | 7.87 | 7.83 | 108,427 |
| July 07, 2025 | 7.87 | 7.85 | 7.85 | 7.87 | 7.82 | 101,400 |
| July 04, 2025 | 7.89 | 7.87 | 7.87 | 7.89 | 7.87 | 6,753 |